股票概览
9.16
+0.22%
+0.02
9.02
开盘价
9.25
最高价
8.93
最低价
30,422
成交量
数据更新至: 2024-12-31
技术指标
8.96
MA5 (5日均线)
9.06
MA10 (10日均线)
9.38
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 9.02 | 9.25 | 8.93 | 9.16 | +0.22% | 30,422 | 27,624,619 |
| 2024-12-30 | 8.8 | 9.5 | 8.73 | 9.14 | +1.56% | 26,409 | 23,879,514 |
| 2024-12-27 | 8.88 | 9.06 | 8.76 | 9 | +2.16% | 15,781 | 14,182,579 |
| 2024-12-26 | 8.71 | 8.84 | 8.66 | 8.81 | +1.15% | 11,696 | 10,257,770 |
| 2024-12-25 | 8.96 | 9 | 8.6 | 8.71 | -2.79% | 14,874 | 13,014,667 |
| 2024-12-24 | 8.94 | 9.19 | 8.82 | 8.96 | -0.22% | 18,348 | 16,516,932 |
| 2024-12-23 | 9.33 | 9.38 | 8.89 | 8.98 | -3.23% | 37,964 | 34,220,116 |
| 2024-12-20 | 9.21 | 9.45 | 9.19 | 9.28 | +0.43% | 16,746 | 15,609,518 |
| 2024-12-19 | 9.27 | 9.32 | 9.09 | 9.24 | -0.86% | 18,069 | 16,573,610 |
| 2024-12-18 | 9.3 | 9.47 | 9.05 | 9.32 | -0.32% | 19,188 | 17,817,842 |
| 2024-12-17 | 9.79 | 9.92 | 9.3 | 9.35 | -4.98% | 24,637 | 23,384,326 |
| 2024-12-16 | 9.78 | 9.94 | 9.77 | 9.84 | +0.61% | 20,811 | 20,529,736 |
| 2024-12-13 | 10.2 | 10.2 | 9.77 | 9.78 | -2.88% | 23,673 | 23,402,349 |
| 2024-12-12 | 9.85 | 10.11 | 9.84 | 10.07 | +2.23% | 25,673 | 25,669,893 |
| 2024-12-11 | 9.77 | 9.85 | 9.7 | 9.85 | +0.61% | 18,662 | 18,255,121 |
| 2024-12-10 | 10.14 | 10.18 | 9.72 | 9.79 | -0.91% | 29,310 | 29,054,425 |
| 2024-12-09 | 9.6 | 9.91 | 9.51 | 9.88 | +2.81% | 47,758 | 46,803,607 |
| 2024-12-06 | 9.55 | 9.66 | 9.48 | 9.61 | +1.8% | 22,556 | 21,622,418 |
| 2024-12-05 | 9.33 | 9.57 | 9.29 | 9.44 | +1.29% | 19,176 | 18,141,831 |
| 2024-12-04 | 9.55 | 9.62 | 9.27 | 9.32 | -3.12% | 22,340 | 21,024,840 |
| 2024-12-03 | 9.78 | 9.78 | 9.55 | 9.62 | -0.31% | 20,036 | 19,308,781 |
| 2024-12-02 | 9.66 | 9.71 | 9.52 | 9.65 | +0.63% | 24,517 | 23,638,516 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：